NYSE - Delayed Quote USD

John Wiley & Sons, Inc. (WLY)

Time to buy WLY?
43.51
-0.62
(-1.40%)
At close: May 12 at 4:00:02 PM EDT
43.15
-0.36
(-0.83%)
Pre-Market: 4:09:54 AM EDT
Time to buy WLY?
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 12, 202545.2045.4543.5143.5143.51550,798
May 9, 202544.9845.1943.7444.1344.13575,795
May 8, 202544.5945.5144.5944.8644.86626,804
May 7, 202544.7845.2144.3144.5944.59391,377
May 6, 202544.0544.7443.6544.4644.46278,055
May 5, 202543.7544.7543.7044.3444.34413,778
May 2, 202543.8844.3543.8144.3344.33328,420
May 1, 202543.6343.9442.9743.6543.65473,314
Apr 30, 202543.8143.9242.9143.6443.64457,955
Apr 29, 202543.3744.1743.3744.1444.14208,773
Apr 28, 202543.3543.8543.0943.7043.70171,539
Apr 25, 202543.4143.8442.9643.5743.57215,307
Apr 24, 202542.7443.7842.7443.6343.63218,397
Apr 23, 202543.3644.1242.8742.9242.92198,998
Apr 22, 202542.4043.0142.0442.7342.73247,531
Apr 21, 202542.6642.6641.3541.8641.86182,458
Apr 17, 202542.3942.9842.3342.8542.85227,930
Apr 16, 202542.7342.9241.9342.4142.41226,795
Apr 15, 202542.9043.7042.7142.7942.79358,754
Apr 14, 202542.8243.2442.3842.8342.83319,709
Apr 11, 202541.6442.6541.1742.4942.49291,119
Apr 10, 202541.8142.0540.5341.4741.47352,321
Apr 9, 202539.5243.2839.3542.6942.69542,589
Apr 8, 2025 0.3525 Dividend
Apr 8, 202541.1941.4939.4939.7239.72457,607
Apr 7, 202540.5442.7239.7040.7440.39607,214
Apr 4, 202542.6342.7541.2342.0141.65550,941
Apr 3, 202544.1144.7843.6243.7143.33565,414
Apr 2, 202544.7845.5644.6345.5045.11311,866
Apr 1, 202544.3345.1044.0645.0744.68585,068
Mar 31, 202544.1444.7643.9644.5644.17321,093
Mar 28, 202544.6945.0044.1444.4144.03244,635
Mar 27, 202544.7044.9544.4644.8244.43244,760
Mar 26, 202544.6744.9344.2944.6044.21200,227
Mar 25, 202545.1645.1644.1944.3043.92371,774
Mar 24, 202544.8245.1644.3045.0444.65407,577
Mar 21, 202544.2344.7043.7944.4444.061,572,673
Mar 20, 202544.2745.0844.2644.5144.12402,728
Mar 19, 202544.6444.7343.7344.7344.34451,105
Mar 18, 202544.2144.9643.9244.7044.31409,986
Mar 17, 202543.7145.0043.7144.4944.11486,554
Mar 14, 202543.9244.5843.8844.1243.74515,681
Mar 13, 202543.9444.5443.2843.7543.37507,616
Mar 12, 202546.6046.6243.9844.0643.68561,570
Mar 11, 202546.4046.9645.7246.7346.33785,659
Mar 10, 202546.0147.2645.6346.3445.94748,493
Mar 7, 202544.0046.6943.3646.1745.77833,252
Mar 6, 202542.5244.2840.9043.7043.321,603,753
Mar 5, 202537.8138.1937.4437.9137.58482,215
Mar 4, 202538.2038.4537.3037.9637.63462,969
Mar 3, 202539.7740.0338.1738.4038.07848,177
Feb 28, 202538.8939.9738.8339.8839.53541,012
Feb 27, 202538.8639.2138.6638.8138.47271,045
Feb 26, 202539.8040.2738.6639.0438.70367,245
Feb 25, 202540.0840.4639.8439.9939.64372,289
Feb 24, 202539.4840.1839.2339.9139.56392,556
Feb 21, 202540.2940.2939.2739.4839.14352,769
Feb 20, 202540.1340.2239.6139.9139.56264,636
Feb 19, 202539.9440.6139.8140.3039.95272,048
Feb 18, 202540.5940.5939.8040.2339.88249,779
Feb 14, 202540.7340.8840.3440.5940.24232,501
Feb 13, 202540.4240.6840.0540.4040.05305,113
Feb 12, 202540.3440.5839.8240.0639.71349,500
Feb 11, 202540.1441.5340.0840.9240.57301,531
Feb 10, 202540.5340.5940.0840.3740.02426,703
Feb 7, 202541.4541.5640.2140.2239.87257,781
Feb 6, 202542.1042.1241.0141.4141.05373,391
Feb 5, 202542.8042.8041.9542.0941.73471,926
Feb 4, 202541.3842.6541.3142.4742.10469,589
Feb 3, 202540.4542.2939.9741.3741.01514,938
Jan 31, 202541.1541.3040.5240.9340.58390,221
Jan 30, 202541.3241.9440.7641.4441.08392,473
Jan 29, 202541.0841.3840.7140.8640.51221,900
Jan 28, 202542.0942.2240.7540.9740.62329,976
Jan 27, 202541.7242.4541.6842.2441.87216,347
Jan 24, 202541.7042.0741.6741.9441.58220,841
Jan 23, 202542.6642.9341.4441.6241.26473,007
Jan 22, 202544.1944.4842.8342.8842.51229,848
Jan 21, 202544.3544.8744.1344.4444.06211,660
Jan 17, 202544.2844.2843.5544.0143.63259,903
Jan 16, 202543.0743.7343.0743.7043.32268,769
Jan 15, 202543.4243.8443.1043.3142.94338,970
Jan 14, 202542.3542.5141.4942.3942.02863,464
Jan 13, 202541.9442.3441.7542.2341.86325,991
Jan 10, 202542.2842.5841.6642.1041.74502,922
Jan 8, 202541.9842.8141.4842.7942.42371,520
Jan 7, 202542.1642.4041.7342.0941.73448,336
Jan 6, 202542.9043.2442.2042.2041.83326,149
Jan 3, 202543.2843.3242.1942.9542.58452,594
Jan 2, 202543.9344.3443.0643.1442.77228,247
Dec 31, 202443.6444.2243.5443.7143.33366,957
Dec 30, 202444.0644.0643.4243.5843.20370,583
Dec 27, 202444.9445.2443.9944.4644.08326,871
Dec 26, 2024 0.3525 Dividend
Dec 26, 202444.6744.9444.1944.9144.52190,873
Dec 24, 202444.7545.0844.5844.9544.21145,945
Dec 23, 202444.1744.7243.7844.7143.98498,261
Dec 20, 202443.9344.9543.9344.3443.611,436,604
Dec 19, 202444.8844.9143.9344.3643.63400,598
Dec 18, 202445.9545.9544.1744.6543.92462,064
Dec 17, 202445.5746.0045.0545.6744.92441,626
Dec 16, 202445.5446.1545.0645.7945.04620,518
Dec 13, 202445.8446.1245.4945.8445.09355,002
Dec 12, 202446.6546.7245.9445.9645.21351,974
Dec 11, 202446.2547.0945.8046.5245.76606,158
Dec 10, 202445.9046.0545.2845.9545.20648,395
Dec 9, 202445.6747.1245.5146.0445.28472,930
Dec 6, 202446.6346.8045.4245.7044.95499,795
Dec 5, 202449.1549.3145.6746.3645.60758,329
Dec 4, 202450.0750.3249.2749.4748.66454,336
Dec 3, 202450.6750.9449.6849.8549.03404,837
Dec 2, 202452.1252.2950.7050.7849.95377,510
Nov 29, 202452.6353.1052.1352.1851.32120,095
Nov 27, 202453.4853.7052.1752.4251.56142,655
Nov 26, 202453.0553.2152.5053.1152.24174,263
Nov 25, 202452.5353.9652.5353.1352.26347,843
Nov 22, 202451.0752.2751.0752.1651.30271,913
Nov 21, 202450.0751.2549.9450.9550.11213,722
Nov 20, 202449.3050.2249.1650.0749.25199,062
Nov 19, 202450.1050.4049.5849.8949.07252,287
Nov 18, 202451.4551.5850.6550.6649.83231,876
Nov 15, 202452.9953.1651.3351.4350.59184,311
Nov 14, 202452.9353.1951.7652.7751.90529,343
Nov 13, 202453.5753.7152.7152.7551.88199,036
Nov 12, 202453.0053.7952.8153.0552.18373,807
Nov 11, 202452.4753.3752.2153.1352.26391,952
Nov 8, 202452.0352.2751.7752.1451.28218,815
Nov 7, 202452.2752.4551.8252.0751.21229,024
Nov 6, 202451.6252.9751.0352.4051.54464,918
Nov 5, 202449.2949.8549.2449.5748.76182,046
Nov 4, 202450.0950.4449.2049.3248.51283,576
Nov 1, 202449.6350.3549.6349.7248.90311,833
Oct 31, 202450.1350.2549.2949.3048.49159,028
Oct 30, 202450.3451.3350.0550.0949.27173,451
Oct 29, 202449.3050.4949.2250.3749.54125,166
Oct 28, 202449.6749.6749.2549.5848.77151,511
Oct 25, 202449.5549.9749.2649.3048.49195,986
Oct 24, 202449.1449.3948.7049.3748.56290,529
Oct 23, 202449.5249.6448.6548.9648.16206,144
Oct 22, 202449.6349.7849.0949.5148.70188,476
Oct 21, 202450.2550.4849.7649.8849.06320,249
Oct 18, 202450.5550.6750.1050.1649.34225,940
Oct 17, 202450.8250.8550.5050.5549.72273,086
Oct 16, 202450.4351.7950.3350.6949.86293,300
Oct 15, 202449.7750.5749.6849.9049.08272,012
Oct 14, 202449.6549.8249.4849.7648.94170,661
Oct 11, 202449.0849.6749.0849.6748.85142,267
Oct 10, 202449.1449.4449.0249.2148.40304,233
Oct 9, 202449.1049.9449.1049.7348.91202,747
Oct 8, 2024 0.3525 Dividend
Oct 8, 202449.9950.2549.3149.3548.54295,790
Oct 7, 202450.3050.5249.9950.1248.95381,097
Oct 4, 202450.0550.4149.4250.3349.16315,419
Oct 3, 202450.0850.3349.4349.5248.36453,421
Oct 2, 202448.7050.4048.6050.2549.08375,776
Oct 1, 202448.2748.7047.8648.6747.53355,911
Sep 30, 202447.6748.8647.6748.2547.12430,369
Sep 27, 202447.5948.2747.1748.0846.96642,656
Sep 26, 202446.5647.2946.0147.1346.03300,506
Sep 25, 202447.1047.2145.8245.8344.76255,093
Sep 24, 202446.8747.3646.4946.9945.89326,039
Sep 23, 202446.7646.8845.9646.6245.53436,764
Sep 20, 202446.4047.0346.1246.5745.481,152,537
Sep 19, 202447.5247.5246.1646.3845.30404,514
Sep 18, 202445.1947.4745.1946.5845.49305,187
Sep 17, 202446.9547.3146.3946.7445.65343,763
Sep 16, 202446.7046.9645.9946.6145.52354,778
Sep 13, 202445.7146.9645.6446.8645.77336,024
Sep 12, 202443.5345.3143.3245.1844.13410,084
Sep 11, 202442.9143.4042.0543.1542.14398,278
Sep 10, 202442.8143.3842.6542.9841.98506,111
Sep 9, 202443.5043.5042.0442.9741.97853,214
Sep 6, 202444.8145.2842.7943.2142.20721,012
Sep 5, 202444.0545.1841.4044.6643.621,293,341
Sep 4, 202447.4348.0347.2347.6546.54228,967
Sep 3, 202447.9248.2947.2447.5546.44268,063
Aug 30, 202447.9648.4847.6048.3147.18260,245
Aug 29, 202447.3048.2646.8847.6146.50179,424
Aug 28, 202447.1947.6746.8146.8345.74176,511
Aug 27, 202447.0747.3046.6447.2946.19132,643
Aug 26, 202447.3047.7247.1647.2146.11130,467
Aug 23, 202446.1948.0046.1746.9445.84268,314
Aug 22, 202445.9546.2145.7345.8544.78111,836
Aug 21, 202445.7146.0145.4445.8544.78126,222
Aug 20, 202445.7645.7745.2645.3044.24124,163
Aug 19, 202445.9846.3745.7545.9644.89165,485
Aug 16, 202445.7645.9645.3045.8444.77227,259
Aug 15, 202445.7145.8845.3945.7744.70281,431
Aug 14, 202445.4545.4544.6444.6943.65254,754
Aug 13, 202445.0345.2444.4545.0443.99174,131
Aug 12, 202445.2845.2844.3144.5043.46174,198
Aug 9, 202444.9845.4444.6345.2544.19197,306
Aug 8, 202444.3745.1544.3545.0343.98171,730
Aug 7, 202444.7645.2943.9544.0943.06200,676
Aug 6, 202444.1244.7243.6844.2443.21275,717
Aug 5, 202444.0244.6743.0044.2043.17234,336
Aug 2, 202445.6146.4145.2546.0244.95257,472
Aug 1, 202447.7948.1546.1547.2246.12305,830
Jul 31, 202447.7648.3246.9447.7546.64229,351
Jul 30, 202447.5947.9646.5447.4246.31345,119
Jul 29, 202447.4047.6146.6247.4146.30209,134
Jul 26, 202447.4747.4746.8247.4046.29282,428
Jul 25, 202446.9147.3946.4746.6845.59275,166
Jul 24, 202447.2747.6746.6546.6845.59175,657
Jul 23, 202446.7447.7746.7447.4346.32233,409
Jul 22, 202446.5647.1446.1147.0045.90163,944
Jul 19, 202447.0947.0946.5046.5345.44247,956
Jul 18, 202448.0348.7246.7047.0945.99270,079
Jul 17, 202447.8949.2047.8948.3447.21437,752
Jul 16, 202446.9048.4246.6948.3247.19371,521
Jul 15, 202446.5047.6046.4446.6545.56348,477
Jul 12, 202446.4046.8545.8346.1645.08437,311
Jul 11, 202445.3046.2445.2345.8944.82529,918
Jul 10, 202444.4644.8543.6044.6943.65425,554
Jul 9, 2024 0.3525 Dividend
Jul 9, 202444.1944.5343.8944.3043.27468,353
Jul 8, 202443.6044.8143.4244.7043.31480,324
Jul 5, 202442.9743.5242.4343.3041.96305,819
Jul 3, 202442.0043.1942.0043.1241.78276,682
Jul 2, 202440.8241.8640.6041.8440.54315,630
Jul 1, 202440.7441.0540.1140.6939.43233,648
Jun 28, 202440.3540.8140.1840.7039.441,146,409
Jun 27, 202440.2740.6639.9040.0438.80366,749
Jun 26, 202440.3140.7239.8139.9938.75229,136
Jun 25, 202440.7140.9540.5140.6839.42316,419
Jun 24, 202440.0540.8640.0540.6539.39335,261
Jun 21, 202439.7940.2739.7739.9338.69788,126
Jun 20, 202439.9840.5239.7139.8738.63358,171
Jun 18, 202439.5440.2839.5439.8838.64347,945
Jun 17, 202439.2640.1939.2639.9838.74394,466
Jun 14, 202440.3340.5738.4640.1338.88540,113
Jun 13, 202441.9843.7240.7940.9039.631,334,940
Jun 12, 202436.5637.4036.2536.4835.35314,741
Jun 11, 202435.6935.8435.2935.6834.57273,196
Jun 10, 202435.1836.0234.8535.9234.80316,620
Jun 7, 202435.2835.9235.2835.5334.43238,606
Jun 6, 202435.7136.0635.5935.6034.49187,051
Jun 5, 202436.0136.2635.5535.9034.79208,214
Jun 4, 202436.2636.4335.5535.7434.63208,368
Jun 3, 202436.8636.8636.0536.2435.11221,977
May 31, 202436.7136.9336.0836.4535.32283,143
May 30, 202436.4836.9036.3236.6635.52194,026
May 29, 202437.1137.2236.2036.2335.11140,414
May 28, 202438.1038.2036.9637.3236.16209,633
May 24, 202437.6138.0137.3837.9036.72146,033
May 23, 202437.6537.6537.0537.3236.16175,519
May 22, 202437.8737.8737.1437.6036.43185,030
May 21, 202438.1038.3137.6737.9736.79195,584
May 20, 202438.6238.7838.2138.2337.04152,000
May 17, 202438.7538.8338.4038.6937.49167,951
May 16, 202437.9938.6537.8738.5137.31139,714
May 15, 202438.7338.7338.0938.1536.97186,159
May 14, 202438.7738.7737.7638.3137.12203,374
May 13, 202438.2838.7338.1938.2337.04237,320

Related Tickers

PSO Pearson plc
15.63
-0.89%
 
SCHL Scholastic Corporation
18.85
-0.48%
 
LEE Lee Enterprises, Incorporated
7.45
+1.02%
 
NORTHM.CO North Media A/S
38.50
-1.28%
 
RCS.MI RCS MediaGroup S.p.A.
1.0220
-1.16%
 
PSON.L Pearson plc
1,169.50
+0.30%
 
CAI.MI Cairo Communication S.p.A.
3.3500
-0.59%
 
NYT The New York Times Company
54.24
+1.19%
 
GCI Gannett Co., Inc.
3.7100
0.00%